SharonAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	56.77	60.04	55.19	58.90	-	5.29%	1,981,916
Sep 4, 2026	55.40	57.70	54.18	55.94	55.94	1.76%	1,245,583
Sep 3, 2026	54.27	55.83	51.01	54.97	54.97	1.25%	1,303,603
Sep 2, 2026	52.50	55.40	50.50	54.29	54.29	3.13%	875,582
Sep 1, 2026	52.54	53.33	49.63	52.64	52.64	-4.05%	1,624,137
Aug 31, 2026	50.96	55.06	50.96	54.86	54.86	4.75%	2,159,366
Aug 28, 2026	56.24	57.58	50.73	52.37	52.37	-11.55%	2,583,052
Aug 27, 2026	60.97	61.19	58.53	59.21	59.21	-0.64%	979,553
Aug 26, 2026	59.19	61.86	58.61	59.59	59.59	-2.26%	650,411
Aug 25, 2026	59.09	61.80	58.35	60.97	60.97	4.44%	669,350
Aug 24, 2026	58.98	60.23	55.84	58.38	58.38	-1.17%	1,157,179
Aug 21, 2026	61.46	63.00	57.14	59.07	59.07	-2.93%	1,554,716
Aug 20, 2026	66.90	66.90	57.58	60.85	60.85	-7.03%	2,309,720
Aug 19, 2026	69.22	70.00	64.00	65.45	65.45	-4.84%	2,048,675
Aug 18, 2026	74.27	75.70	66.17	68.78	68.78	-10.56%	3,213,676
Aug 17, 2026	75.02	80.00	72.30	76.90	76.90	0.57%	2,849,276
Aug 14, 2026	70.01	76.90	69.00	76.47	76.47	6.17%	1,392,624
Aug 13, 2026	68.46	74.14	67.61	72.02	72.02	5.20%	1,782,698
Aug 12, 2026	61.78	69.43	61.78	68.46	68.46	21.00%	2,530,979
Aug 11, 2026	53.31	57.39	53.04	56.58	56.58	7.36%	1,325,885
Aug 10, 2026	49.03	54.20	49.03	52.70	52.70	5.84%	1,115,965
Aug 7, 2026	54.57	54.57	48.00	49.79	49.79	-4.53%	2,615,684
Aug 6, 2026	52.84	57.32	51.51	52.15	52.15	-8.54%	1,347,759
Aug 5, 2026	53.66	58.52	53.46	57.02	57.02	2.70%	1,310,110
Aug 4, 2026	54.00	58.14	51.61	55.52	55.52	5.99%	2,155,452
Aug 3, 2026	46.50	53.25	43.56	52.38	52.38	8.56%	2,469,413
Jul 31, 2026	51.40	52.69	42.49	48.25	48.25	-1.07%	3,388,009
Jul 30, 2026	45.45	53.23	43.44	48.77	48.77	21.65%	4,495,611
Jul 29, 2026	45.00	46.00	39.13	40.09	40.09	-10.87%	3,998,444
Jul 28, 2026	55.32	56.06	44.80	44.98	44.98	-23.49%	4,372,425
Jul 27, 2026	66.01	66.49	57.18	58.79	58.79	-9.40%	2,342,368
Jul 24, 2026	68.82	71.69	62.21	64.89	64.89	-7.53%	1,651,640
Jul 23, 2026	68.50	73.37	68.40	70.18	70.18	-0.45%	1,196,611
Jul 22, 2026	67.53	75.84	67.53	70.49	70.49	-0.72%	1,319,100
Jul 21, 2026	64.00	72.75	63.60	71.00	71.00	13.89%	2,305,569
Jul 20, 2026	65.81	66.15	60.20	62.34	62.34	-2.04%	1,986,718
Jul 17, 2026	61.10	67.04	58.23	63.64	63.64	-2.99%	2,072,849
Jul 16, 2026	68.00	70.87	63.60	65.60	65.60	-7.12%	2,657,644
Jul 15, 2026	71.00	72.00	67.50	70.63	70.63	-0.88%	1,447,027
Jul 14, 2026	73.00	73.27	66.09	71.26	71.26	4.39%	1,916,007
Jul 13, 2026	71.49	72.47	64.85	68.26	68.26	-8.52%	2,411,508
Jul 10, 2026	79.37	80.28	73.66	74.62	74.62	-6.72%	1,350,637
Jul 9, 2026	80.87	84.59	77.20	80.00	80.00	5.03%	2,079,538
Jul 8, 2026	69.71	76.99	67.45	76.17	76.17	6.15%	1,764,465
Jul 7, 2026	75.39	76.57	69.26	71.76	71.76	-10.26%	1,962,027
Jul 6, 2026	72.50	84.00	72.50	79.96	79.96	17.74%	3,056,440
Jul 2, 2026	79.11	80.00	64.53	67.91	67.91	-14.16%	2,602,181
Jul 1, 2026	81.92	82.95	75.09	79.11	79.11	-6.56%	2,207,967
Jun 30, 2026	86.00	90.53	81.56	84.66	84.66	4.52%	3,619,613
Jun 29, 2026	86.00	86.09	76.40	81.00	81.00	-1.28%	1,712,525